Mercado fechado
BOVESPA
128.473,52 -35,15 (-0,03%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.317,85 +182,59 (+0,32%) PETROLEO CRU
78,56 +0,45 (+0,58%) OURO
2.334,50 +25,90 (+1,12%) Bitcoin USD
63.123,89 -730,58 (-1,14%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:92.00
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00092000 | 2024-05-06 3:46PM EDT | 2024-05-10 | 1.74 | 0.32 | 2.03 | +0.47 | +37.01% | 321 | 467 | 29.49% |
| XLE240517C00092000 | 2024-05-06 3:53PM EDT | 2024-05-17 | 2.17 | 1.88 | 2.12 | +0.45 | +26.16% | 287 | 21,904 | 20.48% |
| XLE240524C00092000 | 2024-05-06 12:21PM EDT | 2024-05-24 | 3.13 | 2.42 | 2.48 | +1.04 | +49.76% | 29 | 71 | 20.80% |
| XLE240531C00092000 | 2024-05-06 3:18PM EDT | 2024-05-31 | 2.80 | 2.66 | 2.76 | +0.34 | +13.82% | 328 | 580 | 20.73% |
| XLE240607C00092000 | 2024-05-06 2:34PM EDT | 2024-06-07 | 3.10 | 2.76 | 3.05 | +0.78 | +33.62% | 55 | 562 | 21.08% |
| XLE240614C00092000 | 2024-05-06 2:59PM EDT | 2024-06-14 | 3.42 | 3.05 | 3.50 | +0.84 | +32.56% | 27 | 33 | 22.90% |
| XLE240621C00092000 | 2024-05-06 3:43PM EDT | 2024-06-21 | 3.55 | 3.45 | 3.55 | +0.50 | +16.39% | 96 | 8,316 | 21.51% |
| XLE240628C00092000 | 2024-05-03 10:00AM EDT | 2024-06-28 | 3.10 | 3.55 | 4.30 | 0.00 | - | 6 | 188 | 25.42% |
| XLE240719C00092000 | 2024-05-06 11:29AM EDT | 2024-07-19 | 4.35 | 3.95 | 4.15 | +0.95 | +27.94% | 15 | 471 | 20.66% |
| XLE240816C00092000 | 2024-05-06 12:34PM EDT | 2024-08-16 | 5.17 | 4.75 | 4.90 | +0.87 | +20.23% | 23 | 195 | 21.49% |
| XLE240920C00092000 | 2024-05-06 1:46PM EDT | 2024-09-20 | 5.92 | 5.75 | 6.10 | +0.62 | +11.70% | 21 | 2,137 | 23.88% |
| XLE240930C00092000 | 2024-05-03 9:30AM EDT | 2024-09-30 | 6.38 | 5.75 | 6.10 | +0.63 | +10.96% | 10 | 120 | 23.06% |
| XLE241220C00092000 | 2024-05-02 11:49AM EDT | 2024-12-20 | 7.30 | 7.70 | 7.85 | 0.00 | - | 1 | 99 | 24.56% |
| XLE241231C00092000 | 2024-04-29 3:59PM EDT | 2024-12-31 | 10.05 | 7.70 | 7.85 | 0.00 | - | 2 | 81 | 23.99% |
| XLE250331C00092000 | 2024-04-16 12:36PM EDT | 2025-03-31 | 10.66 | 8.65 | 9.95 | 0.00 | - | 5 | 10 | 26.48% |
| XLE260116C00092000 | 2024-05-02 3:35PM EDT | 2026-01-16 | 12.50 | 10.50 | 14.80 | 0.00 | - | 20 | 113 | 29.50% |
| XLE260618C00092000 | 2024-05-03 10:19AM EDT | 2026-06-18 | 13.50 | 12.00 | 19.65 | 0.00 | - | 1 | 2 | 35.67% |
| XLE261218C00092000 | 2024-04-04 10:48AM EDT | 2026-12-18 | 18.18 | 13.00 | 18.00 | 0.00 | - | 20 | 3 | 29.23% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00092000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.27 | 0.26 | 0.29 | -0.36 | -55.38% | 1,205 | 764 | 17.87% |
| XLE240517P00092000 | 2024-05-06 3:32PM EDT | 2024-05-17 | 0.61 | 0.60 | 0.63 | -0.38 | -38.38% | 1,235 | 32,894 | 17.41% |
| XLE240524P00092000 | 2024-05-06 2:37PM EDT | 2024-05-24 | 0.83 | 0.62 | 1.31 | -0.42 | -33.60% | 402 | 495 | 22.41% |
| XLE240531P00092000 | 2024-05-06 3:23PM EDT | 2024-05-31 | 1.05 | 1.04 | 1.08 | -0.35 | -25.00% | 25 | 272 | 16.72% |
| XLE240607P00092000 | 2024-05-06 3:35PM EDT | 2024-06-07 | 1.25 | 1.22 | 1.25 | -0.56 | -30.94% | 46 | 61 | 16.44% |
| XLE240614P00092000 | 2024-05-06 2:42PM EDT | 2024-06-14 | 1.38 | 1.34 | 1.51 | -0.52 | -27.37% | 12 | 20 | 17.14% |
| XLE240621P00092000 | 2024-05-06 3:47PM EDT | 2024-06-21 | 1.56 | 1.55 | 1.57 | -0.44 | -22.00% | 362 | 4,016 | 16.27% |
| XLE240628P00092000 | 2024-05-06 2:13PM EDT | 2024-06-28 | 1.98 | 1.96 | 2.05 | -0.49 | -19.84% | 5 | 113 | 18.64% |
| XLE240719P00092000 | 2024-05-06 2:40PM EDT | 2024-07-19 | 2.33 | 2.09 | 3.85 | -0.44 | -15.88% | 35 | 586 | 26.70% |
| XLE240816P00092000 | 2024-05-06 12:48PM EDT | 2024-08-16 | 2.71 | 2.61 | 3.05 | -0.64 | -19.10% | 118 | 1,548 | 18.67% |
| XLE240920P00092000 | 2024-05-03 11:37AM EDT | 2024-09-20 | 4.07 | 2.90 | 3.90 | 0.00 | - | 4 | 1,128 | 19.91% |
| XLE240930P00092000 | 2024-05-03 3:34PM EDT | 2024-09-30 | 4.20 | 3.35 | 4.15 | 0.00 | - | 1 | 68 | 20.29% |
| XLE241220P00092000 | 2024-05-01 2:39PM EDT | 2024-12-20 | 4.80 | 4.85 | 5.05 | -0.55 | -10.28% | 30 | 92 | 19.42% |
| XLE241231P00092000 | 2024-05-01 12:07PM EDT | 2024-12-31 | 5.81 | 4.55 | 5.35 | 0.00 | - | 1 | 54 | 19.98% |
| XLE250331P00092000 | 2024-04-19 12:30PM EDT | 2025-03-31 | 6.20 | 5.45 | 6.35 | 0.00 | - | 1 | 1 | 19.90% |
| XLE260116P00092000 | 2024-05-02 2:21PM EDT | 2026-01-16 | 9.10 | 8.60 | 9.00 | 0.00 | - | 1 | 27 | 20.06% |
| XLE260618P00092000 | 2024-02-16 1:58PM EDT | 2026-06-18 | 13.29 | 8.50 | 13.50 | 0.00 | - | 1 | 1 | 26.45% |
| XLE261218P00092000 | 2024-04-12 11:03AM EDT | 2026-12-18 | 9.87 | 8.50 | 13.50 | 0.00 | - | 1 | 1 | 23.80% |
© 2024 Yahoo. Todos os direitos reservados.